EverCommerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.03	11.55	11.03	11.25	11.25	1.44%	141,064
May 28, 2026	10.66	11.22	10.63	11.09	11.09	4.82%	122,939
May 27, 2026	10.45	10.71	10.40	10.58	10.58	0.47%	75,181
May 26, 2026	10.48	10.90	10.31	10.53	10.53	-1.50%	126,537
May 22, 2026	10.45	10.85	10.45	10.69	10.69	2.30%	81,892
May 21, 2026	10.26	10.72	10.02	10.45	10.45	0.97%	82,226
May 20, 2026	10.09	10.46	9.87	10.35	10.35	2.48%	101,873
May 19, 2026	10.19	10.55	10.01	10.10	10.10	-	87,777
May 18, 2026	9.50	10.11	9.50	10.10	10.10	6.43%	111,176
May 15, 2026	9.55	9.99	9.49	9.49	9.49	-0.42%	125,366
May 14, 2026	9.55	10.03	9.50	9.53	9.53	-1.75%	120,943
May 13, 2026	10.09	10.43	9.34	9.70	9.70	-4.06%	128,328
May 12, 2026	11.00	11.00	10.09	10.11	10.11	-8.09%	119,962
May 11, 2026	12.00	12.33	10.98	11.00	11.00	-8.10%	142,803
May 8, 2026	10.24	11.97	10.24	11.97	11.97	1.53%	98,223
May 7, 2026	11.05	11.87	11.05	11.79	11.79	6.89%	84,767
May 6, 2026	11.02	11.10	10.53	11.03	11.03	0.09%	119,398
May 5, 2026	11.64	11.68	10.95	11.02	11.02	-5.33%	136,934
May 4, 2026	12.08	12.32	11.50	11.64	11.64	-3.88%	107,549
May 1, 2026	11.70	12.30	11.50	12.11	12.11	4.85%	186,864
Apr 30, 2026	11.63	11.65	11.22	11.55	11.55	-0.43%	87,056
Apr 29, 2026	11.85	12.23	11.27	11.60	11.60	-3.25%	98,398
Apr 28, 2026	11.72	12.06	11.58	11.99	11.99	2.57%	64,859
Apr 27, 2026	11.70	11.95	11.60	11.69	11.69	-0.51%	52,376
Apr 24, 2026	11.28	11.84	11.10	11.75	11.75	3.43%	81,968
Apr 23, 2026	11.86	11.90	11.17	11.36	11.36	-5.33%	111,945
Apr 22, 2026	12.04	12.49	11.92	12.00	12.00	-0.08%	66,431
Apr 21, 2026	12.43	12.50	11.95	12.01	12.01	-2.60%	98,691
Apr 20, 2026	12.11	12.39	12.10	12.33	12.33	0.98%	72,953
Apr 17, 2026	12.20	12.25	11.96	12.21	12.21	1.92%	79,994
Apr 16, 2026	11.72	12.18	11.72	11.98	11.98	-0.17%	140,956
Apr 15, 2026	11.91	12.15	11.70	12.00	12.00	0.76%	71,643
Apr 14, 2026	11.60	12.02	11.28	11.91	11.91	2.67%	142,737
Apr 13, 2026	10.88	11.62	10.83	11.60	11.60	6.23%	101,079
Apr 10, 2026	11.38	11.50	10.69	10.92	10.92	-4.29%	120,333
Apr 9, 2026	11.39	11.45	11.08	11.41	11.41	-0.44%	119,484
Apr 8, 2026	11.84	11.84	11.25	11.46	11.46	0.88%	145,394
Apr 7, 2026	11.93	11.98	11.14	11.36	11.36	-6.19%	126,656
Apr 6, 2026	11.60	12.15	11.55	12.11	12.11	3.42%	90,470
Apr 2, 2026	11.25	11.73	11.07	11.71	11.71	1.65%	131,064
Apr 1, 2026	11.49	11.70	11.12	11.52	11.52	0.79%	144,117
Mar 31, 2026	11.95	11.95	11.33	11.43	11.43	-2.97%	148,996
Mar 30, 2026	11.37	12.09	11.37	11.78	11.78	3.70%	172,223
Mar 27, 2026	11.55	11.60	11.16	11.36	11.36	-3.32%	110,484
Mar 26, 2026	11.53	11.97	11.53	11.75	11.75	1.03%	134,979
Mar 25, 2026	10.97	11.71	10.91	11.63	11.63	7.49%	190,764
Mar 24, 2026	11.12	11.43	10.65	10.82	10.82	-3.82%	185,723
Mar 23, 2026	10.59	11.30	10.59	11.25	11.25	8.70%	173,218
Mar 20, 2026	10.25	10.76	10.07	10.35	10.35	-0.77%	246,143
Mar 19, 2026	10.07	10.62	10.07	10.43	10.43	3.57%	152,414